Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.99 | 18.19 | 17.85 | 18.13 | 1,122,627 | +0.11(+0.62%) |
Jun 27, 2013 | 17.85 | 18.07 | 17.78 | 18.01 | 315,627 | +0.31(+1.75%) |
Jun 26, 2013 | 17.78 | 17.85 | 17.56 | 17.70 | 519,306 | +0.05(+0.31%) |
Jun 25, 2013 | 17.65 | 17.76 | 17.48 | 17.65 | 601,134 | +0.18(+1.05%) |
Jun 24, 2013 | 17.69 | 17.71 | 17.38 | 17.47 | 1,128,019 | -0.23(-1.30%) |
Jun 21, 2013 | 17.99 | 18.00 | 17.59 | 17.70 | 930,140 | -0.23(-1.26%) |
Jun 20, 2013 | 18.07 | 18.13 | 17.85 | 17.92 | 831,446 | -0.39(-2.15%) |
Jun 19, 2013 | 18.46 | 18.52 | 18.28 | 18.31 | 391,649 | -0.14(-0.76%) |
Jun 18, 2013 | 18.19 | 18.52 | 18.11 | 18.45 | 495,968 | +0.27(+1.47%) |
Jun 17, 2013 | 18.28 | 18.28 | 18.08 | 18.19 | 485,757 | +0.12(+0.67%) |
Jun 14, 2013 | 18.18 | 18.28 | 18.03 | 18.07 | 618,345 | -0.10(-0.57%) |
Jun 13, 2013 | 17.98 | 18.22 | 17.82 | 18.17 | 808,189 | +0.19(+1.07%) |
Jun 12, 2013 | 18.35 | 18.35 | 17.93 | 17.98 | 330,257 | -0.24(-1.32%) |
Jun 11, 2013 | 18.07 | 18.29 | 17.90 | 18.22 | 734,440 | -0.18(-0.97%) |
Jun 10, 2013 | 18.50 | 18.54 | 18.25 | 18.40 | 985,028 | -0.06(-0.34%) |
Jun 07, 2013 | 18.34 | 18.52 | 18.16 | 18.46 | 835,729 | +0.24(+1.31%) |
Jun 06, 2013 | 18.15 | 18.28 | 18.00 | 18.22 | 841,347 | +0.05(+0.28%) |
Jun 05, 2013 | 18.61 | 18.61 | 18.16 | 18.17 | 804,569 | -0.53(-2.82%) |
Jun 04, 2013 | 18.62 | 18.76 | 18.47 | 18.70 | 1,414,760 | +0.08(+0.45%) |
Jun 03, 2013 | 18.55 | 18.69 | 18.29 | 18.62 | 1,411,524 | +0.13(+0.73%) |
May 31, 2013 | 18.32 | 18.74 | 18.17 | 18.48 | 1,358,937 | +0.06(+0.33%) |
May 30, 2013 | 18.11 | 18.50 | 18.11 | 18.42 | 1,321,190 | +0.34(+1.89%) |
May 29, 2013 | 17.72 | 18.12 | 17.72 | 18.08 | 1,143,520 | +0.17(+0.94%) |
May 28, 2013 | 17.75 | 17.97 | 17.72 | 17.91 | 814,204 | +0.42(+2.43%) |
May 24, 2013 | 17.43 | 17.53 | 17.16 | 17.49 | 710,918 | -0.03(-0.18%) |
May 23, 2013 | 17.49 | 17.66 | 17.44 | 17.52 | 1,081,587 | -0.18(-1.04%) |
May 22, 2013 | 18.09 | 18.17 | 17.59 | 17.70 | 541,458 | -0.39(-2.17%) |
May 21, 2013 | 18.02 | 18.20 | 17.99 | 18.09 | 381,972 | +0.07(+0.41%) |
May 20, 2013 | 17.88 | 18.22 | 17.88 | 18.02 | 695,099 | +0.10(+0.58%) |
May 17, 2013 | 17.94 | 17.94 | 17.81 | 17.92 | 780,017 | +0.09(+0.50%) |
May 16, 2013 | 17.78 | 17.96 | 17.73 | 17.83 | 626,188 | -0.01(-0.08%) |
May 15, 2013 | 17.72 | 17.86 | 17.68 | 17.84 | 624,524 | +0.24(+1.38%) |
May 13, 2013 | 17.63 | 17.73 | 17.42 | 17.60 | 473,774 | -0.11(-0.65%) |
May 10, 2013 | 17.74 | 17.84 | 17.66 | 17.71 | 499,079 | -0.03(-0.16%) |
May 09, 2013 | 17.78 | 17.85 | 17.68 | 17.74 | 372,374 | -0.04(-0.21%) |
May 08, 2013 | 17.78 | 17.88 | 17.69 | 17.78 | 881,776 | -0.06(-0.34%) |
May 07, 2013 | 17.71 | 17.88 | 17.61 | 17.84 | 981,861 | +0.20(+1.12%) |
May 06, 2013 | 17.37 | 17.71 | 17.32 | 17.64 | 866,407 | +0.25(+1.45%) |
May 03, 2013 | 17.16 | 17.41 | 17.00 | 17.39 | 978,099 | +0.39(+2.31%) |
May 02, 2013 | 16.86 | 17.15 | 16.80 | 17.00 | 587,272 | +0.21(+1.23%) |
May 01, 2013 | 16.79 | 17.23 | 16.57 | 16.79 | 1,151,939 | -0.57(-3.27%) |
Apr 30, 2013 | 17.08 | 17.36 | 16.91 | 17.36 | 1,184,975 | +0.23(+1.32%) |
Apr 29, 2013 | 17.19 | 17.19 | 16.99 | 17.13 | 784,216 | +0.06(+0.34%) |
Apr 26, 2013 | 17.07 | 17.12 | 16.95 | 17.07 | 864,587 | +0.01(+0.05%) |
Apr 25, 2013 | 16.63 | 17.20 | 16.42 | 17.06 | 1,425,784 | +0.95(+5.87%) |
Apr 24, 2013 | 16.08 | 16.38 | 15.87 | 16.12 | 1,075,390 | +0.15(+0.93%) |
Apr 23, 2013 | 15.86 | 16.09 | 15.76 | 15.97 | 660,633 | +0.22(+1.40%) |
Apr 22, 2013 | 15.69 | 15.84 | 15.58 | 15.75 | 508,027 | +0.10(+0.64%) |
Apr 19, 2013 | 15.61 | 15.79 | 15.46 | 15.65 | 439,800 | +0.07(+0.48%) |
Apr 18, 2013 | 15.69 | 15.69 | 15.50 | 15.57 | 538,521 | -0.05(-0.33%) |
Apr 17, 2013 | 15.83 | 15.86 | 15.51 | 15.62 | 658,830 | -0.34(-2.12%) |
Apr 16, 2013 | 15.84 | 16.01 | 15.73 | 15.96 | 754,347 | +0.28(+1.79%) |
Apr 15, 2013 | 16.38 | 16.38 | 15.62 | 15.68 | 1,135,070 | -0.80(-4.84%) |
Apr 12, 2013 | 16.61 | 16.64 | 16.42 | 16.48 | 381,288 | -0.22(-1.29%) |
Apr 11, 2013 | 16.75 | 16.76 | 16.59 | 16.69 | 368,256 | +0.06(+0.35%) |
Apr 10, 2013 | 16.31 | 16.68 | 16.31 | 16.64 | 813,681 | +0.37(+2.25%) |
Apr 09, 2013 | 16.21 | 16.36 | 16.07 | 16.27 | 483,335 | +0.14(+0.85%) |
Apr 08, 2013 | 16.10 | 16.22 | 15.90 | 16.13 | 646,388 | +0.02(+0.12%) |
Apr 05, 2013 | 15.92 | 16.13 | 15.86 | 16.11 | 525,827 | -0.09(-0.53%) |
Apr 04, 2013 | 16.17 | 16.27 | 16.15 | 16.20 | 469,602 | +0.06(+0.39%) |
Apr 03, 2013 | 16.36 | 16.36 | 15.99 | 16.14 | 1,054,968 | -0.19(-1.14%) |
Apr 02, 2013 | 16.39 | 16.49 | 16.27 | 16.32 | 732,092 | -0.04(-0.26%) |